Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2021 | 453.10 | 454.11 | 450.70 | 450.96 | 406,576 | -2.25(-0.50%) |
Dec 30, 2021 | 455.52 | 457.74 | 452.78 | 453.21 | 339,862 | -2.38(-0.52%) |
Dec 29, 2021 | 455.42 | 457.25 | 452.81 | 455.60 | 372,468 | +0.04(+0.01%) |
Dec 28, 2021 | 459.49 | 459.71 | 454.32 | 455.56 | 550,740 | -3.21(-0.70%) |
Dec 27, 2021 | 450.75 | 458.77 | 450.75 | 458.77 | 520,538 | +9.46(+2.11%) |
Dec 23, 2021 | 447.68 | 451.07 | 447.22 | 449.31 | 306,149 | +2.44(+0.55%) |
Dec 22, 2021 | 440.92 | 447.15 | 439.76 | 446.87 | 364,661 | +5.28(+1.19%) |
Dec 21, 2021 | 434.98 | 442.00 | 430.74 | 441.59 | 498,516 | +11.60(+2.70%) |
Dec 20, 2021 | 429.04 | 431.23 | 426.84 | 430.00 | 578,640 | -5.11(-1.17%) |
Dec 17, 2021 | 431.86 | 439.05 | 429.84 | 435.11 | 417,774 | -1.52(-0.35%) |
Dec 16, 2021 | 451.79 | 452.10 | 433.81 | 436.62 | 636,391 | -13.04(-2.90%) |
Dec 15, 2021 | 438.52 | 450.35 | 434.16 | 449.66 | 504,480 | +11.59(+2.65%) |
Dec 14, 2021 | 439.82 | 442.62 | 432.95 | 438.07 | 604,251 | -7.29(-1.64%) |
Dec 13, 2021 | 452.83 | 453.92 | 444.88 | 445.36 | 452,996 | -6.63(-1.47%) |
Dec 10, 2021 | 449.31 | 452.49 | 447.15 | 451.99 | 411,278 | +7.21(+1.62%) |
Dec 09, 2021 | 449.68 | 452.54 | 444.41 | 444.78 | 335,252 | -5.85(-1.30%) |
Dec 08, 2021 | 448.04 | 450.96 | 444.86 | 450.62 | 329,617 | +2.99(+0.67%) |
Dec 07, 2021 | 440.62 | 448.49 | 440.62 | 447.64 | 513,964 | +15.62(+3.62%) |
Dec 06, 2021 | 429.16 | 433.17 | 423.69 | 432.01 | 531,664 | +3.64(+0.85%) |
Dec 03, 2021 | 437.84 | 438.61 | 423.20 | 428.37 | 1,042,798 | -8.11(-1.86%) |
Dec 02, 2021 | 428.05 | 438.48 | 427.27 | 436.48 | 852,015 | +4.65(+1.08%) |
Dec 01, 2021 | 443.65 | 446.97 | 431.51 | 431.83 | 571,971 | -8.03(-1.82%) |
Nov 30, 2021 | 442.77 | 446.31 | 436.08 | 439.86 | 687,950 | -4.38(-0.99%) |
Nov 29, 2021 | 440.09 | 445.52 | 438.64 | 444.24 | 599,598 | +9.86(+2.27%) |
Nov 26, 2021 | 438.72 | 441.89 | 432.54 | 434.38 | 575,276 | -10.01(-2.25%) |
Nov 24, 2021 | 438.31 | 444.57 | 435.83 | 444.39 | 444,948 | +3.66(+0.83%) |
Nov 23, 2021 | 440.80 | 442.75 | 435.00 | 440.73 | 1,383,643 | -2.02(-0.46%) |
Nov 22, 2021 | 450.91 | 455.56 | 442.45 | 442.75 | 895,558 | -6.71(-1.49%) |
Nov 19, 2021 | 448.80 | 451.38 | 447.23 | 449.46 | 1,203,425 | +2.60(+0.58%) |
Nov 18, 2021 | 446.45 | 447.54 | 442.26 | 446.86 | 451,571 | +3.19(+0.72%) |
Nov 17, 2021 | 444.94 | 446.35 | 442.86 | 443.67 | 1,296,458 | -1.88(-0.42%) |
Nov 16, 2021 | 440.52 | 446.16 | 439.96 | 445.54 | 319,776 | +4.60(+1.04%) |
Nov 15, 2021 | 443.05 | 443.62 | 438.57 | 440.95 | 417,293 | -0.59(-0.13%) |
Nov 12, 2021 | 437.68 | 442.21 | 437.10 | 441.54 | 373,363 | +5.23(+1.20%) |
Nov 11, 2021 | 437.33 | 437.53 | 435.80 | 436.31 | 276,049 | +2.35(+0.54%) |
Nov 10, 2021 | 438.74 | 433.96 | 1,628,533 | -8.26(-1.87%) | ||
Nov 09, 2021 | 444.39 | 444.96 | 439.74 | 442.22 | 361,871 | +0.15(+0.03%) |
Nov 08, 2021 | 442.12 | 444.29 | 441.40 | 442.08 | 335,853 | +1.83(+0.41%) |
Nov 05, 2021 | 441.79 | 443.46 | 437.64 | 440.25 | 357,058 | +1.48(+0.34%) |
Nov 04, 2021 | 434.23 | 439.71 | 433.57 | 438.76 | 313,449 | +6.18(+1.43%) |
Nov 03, 2021 | 430.40 | 433.31 | 428.35 | 432.58 | 309,070 | +2.59(+0.60%) |
Nov 02, 2021 | 427.51 | 430.88 | 427.51 | 429.99 | 324,139 | +2.92(+0.68%) |
Nov 01, 2021 | 426.78 | 427.26 | 424.39 | 427.07 | 379,732 | +0.51(+0.12%) |
Oct 29, 2021 | 420.60 | 426.83 | 420.31 | 426.56 | 287,449 | +1.94(+0.46%) |
Oct 28, 2021 | 422.27 | 425.26 | 421.86 | 424.63 | 265,564 | +4.29(+1.02%) |
Oct 27, 2021 | 422.51 | 423.74 | 420.24 | 420.33 | 294,589 | -1.59(-0.38%) |
Oct 26, 2021 | 424.20 | 421.93 | 382,983 | +0.56(+0.13%) | ||
Oct 25, 2021 | 421.04 | 422.73 | 419.42 | 421.37 | 271,829 | +1.97(+0.47%) |
Oct 22, 2021 | 420.79 | 422.83 | 417.79 | 419.40 | 279,678 | -1.79(-0.42%) |
Oct 21, 2021 | 418.27 | 421.50 | 417.10 | 421.19 | 418,752 | +1.81(+0.43%) |
Oct 20, 2021 | 420.77 | 421.43 | 417.45 | 419.38 | 723,920 | -0.82(-0.19%) |
Oct 19, 2021 | 417.63 | 420.65 | 416.59 | 420.20 | 377,565 | +3.83(+0.92%) |
Oct 18, 2021 | 410.42 | 416.55 | 409.62 | 416.36 | 339,682 | +3.85(+0.93%) |
Oct 15, 2021 | 411.42 | 412.65 | 410.14 | 412.51 | 404,577 | +2.88(+0.70%) |
Oct 14, 2021 | 405.32 | 409.92 | 404.84 | 409.63 | 606,310 | +8.69(+2.17%) |
Oct 13, 2021 | 399.65 | 401.23 | 397.82 | 400.95 | 618,899 | +3.34(+0.84%) |
Oct 12, 2021 | 400.63 | 400.86 | 396.87 | 397.61 | 231,581 | -0.94(-0.24%) |
Oct 11, 2021 | 398.90 | 403.93 | 398.40 | 398.55 | 261,720 | -2.24(-0.56%) |
Oct 08, 2021 | 404.42 | 404.42 | 400.35 | 400.79 | 253,411 | -1.90(-0.47%) |
Oct 07, 2021 | 402.25 | 405.87 | 401.78 | 402.69 | 1,685,428 | +4.28(+1.08%) |
Oct 06, 2021 | 391.60 | 398.77 | 390.27 | 398.40 | 1,928,004 | +2.73(+0.69%) |
Oct 05, 2021 | 391.31 | 397.91 | 391.04 | 395.67 | 484,316 | +5.63(+1.44%) |
Oct 04, 2021 | 397.93 | 397.93 | 387.16 | 390.04 | 888,773 | -9.70(-2.43%) |